| 2026 |
| 09/11 | 3,723 | 3,842 | 3,720 | 3,809 | -1.4% | 1,582,500 | 8063億1425万 | -2.98% |
| 09/10 | 3,829 | 3,863 | 3,757 | 3,863 | +0.13% | 1,226,100 | 8177億4533万 | -2.3% |
| 09/09 | 3,767 | 3,873 | 3,739 | 3,858 | +3.29% | 1,386,900 | 8166億8689万 | -3.24% |
| 09/08 | 3,895 | 3,917 | 3,735 | 3,735 | -5.03% | 1,309,200 | 7906億4944万 | -6.74% |
| 09/07 | 3,898 | 3,955 | 3,875 | 3,933 | +2.24% | 1,518,000 | 8325億6339万 | -2.26% |
| 09/04 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.3%）野村アセットマネジメント（5.55%）野村證券（0.15%） |
| 09/04 | （5%ルール）アモーヴァ・アセットマネジメント（2.33%）三井住友トラスト・アセットマネジメント（2.04%）三井住友信託銀行（0.4%） |
| 09/04 | 3,830 | 3,873 | 3,799 | 3,847 | -0.41% | 1,659,500 | 8143億5834万 | -4.66% |
| 09/03 | 3,877 | 3,925 | 3,815 | 3,863 | +0.47% | 1,712,100 | 8177億4533万 | -4.29% |
| 09/02 | 3,875 | 3,879 | 3,810 | 3,845 | -1.31% | 2,401,500 | 8139億3497万 | -4.69% |
| 09/01 | 3,865 | 3,920 | 3,801 | 3,896 | -1.96% | 2,513,100 | 8247億3098万 | -3.56% |
| 08/31 | 3,811 | 3,974 | 3,792 | 3,974 | +1.64% | 1,482,800 | 8412億4254万 | -2.09% |
| 08/28 | 3,916 | 3,928 | 3,870 | 3,910 | +0.26% | 1,820,800 | 8276億9460万 | -4.05% |
| 08/27 | 3,917 | 3,924 | 3,818 | 3,900 | +0.78% | 1,266,200 | 8255億7773万 | -4.92% |
| 08/26 | 3,849 | 3,874 | 3,773 | 3,870 | +1.02% | 1,390,600 | 8192億2713万 | -6.23% |
| 08/25 | 3,815 | 3,844 | 3,768 | 3,831 | -0.62% | 1,995,500 | 8109億7136万 | -7.69% |
| 08/24 | 3,846 | 3,891 | 3,790 | 3,855 | +0.68% | 1,829,500 | 8160億5183万 | -7.55% |
| 08/21 | 3,794 | 3,848 | 3,777 | 3,829 | -0.73% | 1,469,400 | 8105億4798万 | -8.83% |
| 08/20 | 3,810 | 3,857 | 3,785 | 3,857 | +0.65% | 2,215,900 | 8164億7521万 | -8.97% |
| 08/19 | 3,890 | 3,920 | 3,755 | 3,832 | -4.03% | 2,853,800 | 8111億8304万 | -10.22% |
| 08/18 | 4,123 | 4,156 | 3,973 | 3,993 | -5.51% | 2,192,500 | 8452億6458万 | -7.1% |
| 08/17 | 4,021 | 4,226 | 4,013 | 4,226 | +5.15% | 2,032,700 | 8945億8756万 | -2.29% |
| 08/14 | 4,140 | 4,175 | 4,005 | 4,019 | -1.62% | 2,001,200 | 8507億6844万 | -7.46% |
| 08/13 | 4,129 | 4,149 | 4,011 | 4,085 | +0.86% | 2,021,100 | 8647億3975万 | -6.44% |
| 08/12 | 3,876 | 4,050 | 3,869 | 4,050 | +6.16% | 3,381,800 | 8573億3072万 | -7.72% |
| 08/10 | 4,013 | 4,043 | 3,814 | 3,815 | -14.42% | 5,215,200 | 8075億8437万 | -13.71% |
| 08/07 | （IR情報）15:30 2027年3月期第1四半期決算短信[日本基準](連結) |
| 08/07 | （IR情報）15:30 業績予想の修正に関するお知らせ |
| 08/07 | （IR情報）15:30 2026年度第1四半期決算説明資料 |
| 08/07 | 4,551 | 4,570 | 4,362 | 4,458 | -0.89% | 1,398,100 | 9436億9885万 | -0.22% |
| 08/06 | 4,652 | 4,736 | 4,498 | 4,498 | -4.11% | 1,050,400 | 9521億6632万 | +0.33% |
| 08/05 | 4,590 | 4,720 | 4,539 | 4,691 | +8.54% | 1,484,700 | 9930億2183万 | +4.01% |
| 08/04 | 4,201 | 4,366 | 4,190 | 4,322 | +2.73% | 967,300 | 9149億948万 | -4.49% |
| 08/03 | 4,131 | 4,291 | 4,084 | 4,207 | +0.14% | 1,067,400 | 8905億6552万 | -7.7% |
| 07/31 | 4,426 | 4,426 | 4,185 | 4,201 | +8.67% | 2,746,100 | 8892億9540万 | -8.53% |
| 07/30 | 3,751 | 3,970 | 3,711 | 3,866 | +1.2% | 1,232,300 | 8183億8039万 | -16.61% |
| 07/29 | 3,988 | 4,047 | 3,744 | 3,820 | -4.57% | 1,443,100 | 8086億4280万 | -18.57% |
| 07/28 | 4,200 | 4,205 | 3,973 | 4,003 | -8.25% | 1,152,600 | 8473億8145万 | -15.76% |
| 07/27 | 4,422 | 4,435 | 4,251 | 4,363 | -0.46% | 1,122,600 | 9235億8863万 | -9.44% |
| 07/24 | （IR情報）16:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 07/24 | 4,501 | 4,528 | 4,349 | 4,383 | -4.11% | 806,600 | 9278億2236万 | -9.83% |
| 07/23 | 4,564 | 4,615 | 4,530 | 4,571 | +0.84% | 552,700 | 9676億1944万 | -6.71% |
| 07/22 | （5%ルール）野村アセットマネジメント（6.49%）野村證券（0.55%） |
| 07/22 | 4,640 | 4,687 | 4,525 | 4,533 | +1.8% | 840,400 | 9595億7535万 | -7.88% |
| 07/21 | 4,374 | 4,462 | 4,280 | 4,453 | +2.82% | 799,700 | 9426億4042万 | -9.93% |
| 07/21 | （空売り報告）Nomura International plc 628,347株（0.29%）-0.31%義務消失 |
| 07/17 | 4,460 | 4,480 | 4,168 | 4,331 | -5.79% | 1,216,800 | 9168億1466万 | -12.8% |
| 07/16 | 4,640 | 4,657 | 4,570 | 4,597 | -3.46% | 643,500 | 9731億2329万 | -7.88% |
| 07/15 | 4,703 | 4,783 | 4,640 | 4,762 | +2.78% | 875,300 | 1兆80億 | -4.47% |
| 07/15 | （空売り報告）Nomura International plc 1,279,303株（0.6%）+0.06% |
| 07/14 | 4,500 | 4,650 | 4,433 | 4,633 | +1.51% | 912,800 | 9807億4401万 | -6.8% |
| 07/13 | 4,745 | 4,787 | 4,496 | 4,564 | -2.58% | 1,042,100 | 9661億3763万 | -8.21% |
| 07/10 | 4,787 | 4,795 | 4,660 | 4,685 | +0.56% | 750,900 | 9917億5171万 | -5.85% |
| 07/09 | 4,636 | 4,710 | 4,600 | 4,659 | +1.13% | 1,224,500 | 9862億4786万 | -6.75% |
| 07/09 | （空売り報告）Nomura International plc 1,143,767株（0.54%）-0.06% |
| 07/08 | 4,564 | 4,738 | 4,544 | 4,607 | -1.07% | 910,200 | 9752億4016万 | -8.23% |
| 07/07 | 4,840 | 4,887 | 4,626 | 4,657 | -4% | 1,055,900 | 9858億2449万 | -7.8% |
| 07/06 | 4,983 | 4,985 | 4,757 | 4,851 | -2.45% | 956,500 | 1兆268億 | -4.41% |
| 07/03 | 4,675 | 4,973 | 4,660 | 4,973 | +2.58% | 892,600 | 1兆527億 | -2.49% |
| 07/02 | 4,990 | 5,029 | 4,822 | 4,848 | -6.01% | 1,862,900 | 1兆262億 | -5.37% |
| 07/01 | 5,200 | 5,215 | 5,071 | 5,158 | +1.78% | 911,300 | 1兆918億 | +0.27% |
| 06/30 | 5,140 | 5,160 | 4,978 | 5,068 | -1.52% | 922,000 | 1兆728億 | -1.67% |
| 06/29 | 5,095 | 5,171 | 4,898 | 5,146 | +0.92% | 1,021,500 | 1兆893億 | -0.44% |
| 06/26 | 5,286 | 5,335 | 5,021 | 5,099 | -3.3% | 1,158,000 | 1兆793億 | -1.43% |
| 06/26 | （空売り報告）Nomura International plc 1,283,748株（0.6%）+0.04% |
| 06/25 | （IR情報）16:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 06/25 | 5,365 | 5,375 | 5,224 | 5,273 | +0.8% | 931,300 | 1兆1162億 | +1.97% |
| 06/25 | （空売り報告）Nomura International plc 1,188,775株（0.56%）-0.04% |
| 06/24 | 5,244 | 5,360 | 5,159 | 5,231 | -2.11% | 933,100 | 1兆1073億 | +1.4% |
| 06/24 | （空売り報告）Nomura International plc 1,271,136株（0.6%）+0.06% |
| 06/23 | 5,699 | 5,699 | 5,325 | 5,344 | -5.67% | 1,316,300 | 1兆1312億 | +4.07% |
| 06/22 | 5,420 | 5,738 | 5,418 | 5,665 | +4.44% | 1,178,000 | 1兆1992億 | +11.03% |
| 06/19 | 5,450 | 5,585 | 5,358 | 5,424 | +1.23% | 1,960,800 | 1兆1481億 | +7.17% |
| 06/19 | （空売り報告）Nomura International plc 1,144,248株（0.54%）新規 |
| 06/18 | 5,300 | 5,398 | 5,222 | 5,358 | +4.73% | 1,617,200 | 1兆1342億 | +6.54% |
| 06/17 | 5,000 | 5,174 | 4,945 | 5,116 | +0.51% | 1,114,200 | 1兆829億 | +2.01% |
| 06/16 | 5,020 | 5,166 | 5,012 | 5,090 | +0.93% | 1,221,900 | 1兆774億 | +1.66% |
| 06/15 | 4,973 | 5,186 | 4,961 | 5,043 | +2.86% | 1,278,400 | 1兆675億 | +0.9% |
| 06/12 | 4,750 | 5,076 | 4,744 | 4,903 | +9.83% | 2,602,400 | 1兆378億 | -1.66% |
| 06/11 | 4,216 | 4,488 | 4,200 | 4,464 | +0.86% | 971,600 | 9449億6897万 | -10.24% |
| 06/10 | 4,580 | 4,621 | 4,406 | 4,426 | -4.53% | 1,491,700 | 9369億2488万 | -11.16% |
| 06/09 | 4,703 | 4,783 | 4,529 | 4,636 | -0.83% | 1,887,900 | 9813億7907万 | -6.91% |
| 06/08 | 4,700 | 4,857 | 4,640 | 4,675 | -9.75% | 2,430,500 | 9896億3485万 | -5.95% |
| 06/05 | 4,999 | 5,211 | 4,916 | 5,180 | -1.84% | 1,245,100 | 1兆965億 | +4.44% |
| 06/04 | 5,282 | 5,364 | 5,203 | 5,277 | -1.95% | 830,500 | 1兆1170億 | +7.1% |
| 06/03 | 5,450 | 5,492 | 5,325 | 5,382 | +2.51% | 1,232,800 | 1兆1392億 | +9.99% |
| 06/02 | 5,371 | 5,414 | 5,119 | 5,250 | -3.99% | 1,400,800 | 1兆1113億 | +8.29% |
| 06/01 | 5,400 | 5,599 | 5,366 | 5,468 | -1.39% | 1,235,600 | 1兆1575億 | +13.66% |
| 05/29 | 5,520 | 5,626 | 5,450 | 5,545 | +2.86% | 1,292,400 | 1兆1738億 | +16.37% |
| 05/28 | 5,337 | 5,453 | 5,212 | 5,391 | -0.19% | 1,150,000 | 1兆1412億 | +14.39% |
| 05/27 | 5,500 | 5,521 | 5,283 | 5,401 | -0.63% | 1,064,900 | 1兆1433億 | +15.8% |
| 05/26 | （IR情報）15:30 剰余金の配当に関するお知らせ |
| 05/26 | 5,515 | 5,526 | 5,302 | 5,435 | +3.66% | 1,910,600 | 1兆1505億 | +17.72% |
| 05/25 | 5,250 | 5,392 | 5,217 | 5,243 | +3.62% | 1,654,400 | 1兆1098億 | +14.8% |
| 05/22 | 4,966 | 5,147 | 4,946 | 5,060 | +1.73% | 1,675,800 | 1兆711億 | +11.8% |
| 05/21 | 4,823 | 5,081 | 4,742 | 4,974 | +7.83% | 2,042,100 | 1兆529億 | +10.75% |
| 05/20 | 4,535 | 4,660 | 4,389 | 4,613 | +1.54% | 1,754,100 | 9765億1028万 | +3.45% |
| 05/19 | 4,630 | 4,668 | 4,466 | 4,543 | -1.67% | 1,709,200 | 9616億9221万 | +2.32% |
| 05/18 | 4,571 | 4,656 | 4,443 | 4,620 | -0.45% | 2,564,300 | 9779億9208万 | +4.36% |
| 05/15 | 4,902 | 4,943 | 4,594 | 4,641 | -7.22% | 2,780,200 | 9824億3750万 | +5.48% |
| 05/14 | 4,800 | 5,237 | 4,799 | 5,002 | +1.67% | 3,574,400 | 1兆588億 | +14.44% |
| 05/13 | （IR情報）15:30 営業外費用・特別損失の計上、通期業績予想と実績との差異、および役員報酬の減額に関するお知らせ |
| 05/13 | （IR情報）15:30 2026年3月期決算短信[日本基準](連結) |
| 05/13 | （IR情報）15:30 2025年度決算説明資料 |
| 05/13 | 4,740 | 4,933 | 4,650 | 4,920 | +1.34% | 1,754,000 | 1兆414億 | +13.81% |
| 05/12 | 4,877 | 4,945 | 4,795 | 4,855 | +2.49% | 1,648,500 | 1兆277億 | +13.59% |
| 05/11 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.07%）野村アセットマネジメント（5.49%）野村證券（0.54%） |
| 05/11 | 4,650 | 4,739 | 4,590 | 4,737 | +3.38% | 1,397,900 | 1兆27億 | +11.85% |
| 05/08 | （5%ルール）三菱UFJアセットマネジメント（0.58%）三菱UFJモルガン・スタンレー証券（0.05%）三菱UFJ信託銀行（2.28%）三菱UFJ銀行（1.28%） |
| 05/08 | 4,600 | 4,643 | 4,477 | 4,582 | -2.59% | 1,352,800 | 9699億4799万 | +9.38% |
| 05/07 | 4,480 | 4,732 | 4,445 | 4,704 | +7.69% | 1,614,200 | 9957億7376万 | +13.32% |
| 05/01 | 4,335 | 4,433 | 4,296 | 4,368 | -0.73% | 697,500 | 9246億4706万 | +6.07% |
| 04/30 | （IR情報）15:30 社員持株会向け譲渡制限付株式報酬制度としての自己株式の処分の払込完了及び一部失権に関するお知らせ |
| 04/30 | 4,352 | 4,427 | 4,335 | 4,400 | -0.02% | 1,287,400 | 9314億2103万 | +7.32% |
| 04/28 | 4,387 | 4,410 | 4,320 | 4,401 | +0.85% | 1,135,200 | 9316億3272万 | +7.71% |
| 04/27 | 4,364 | 4,410 | 4,251 | 4,364 | -1.2% | 1,139,000 | 9238億31万 | +7.38% |
| 04/24 | 4,377 | 4,445 | 4,351 | 4,417 | +3.59% | 1,335,900 | 9350億1970万 | +9.3% |
| 04/23 | 4,329 | 4,363 | 4,212 | 4,264 | -1.5% | 1,199,800 | 9026億3165万 | +5.99% |
| 04/22 | 4,323 | 4,367 | 4,268 | 4,329 | +0.16% | 1,084,900 | 9163億9128万 | +7.61% |
| 04/21 | 4,303 | 4,389 | 4,279 | 4,322 | +2.1% | 1,453,800 | 9149億948万 | +7.75% |
| 04/21 | （空売り報告）J.P. MORGAN SECURITIES PLC 742,411株（0.35%）-0.3%義務消失 |
| 04/20 | 4,243 | 4,354 | 4,231 | 4,233 | +1.24% | 1,012,100 | 8960億6937万 | +5.72% |
| 04/17 | 4,242 | 4,249 | 4,166 | 4,181 | -0.78% | 933,000 | 8850億6167万 | +4.55% |
| 04/16 | （空売り報告）J.P. MORGAN SECURITIES PLC 1,389,231株（0.65%）-0.14% |
| 04/15 | （空売り報告）J.P. MORGAN SECURITIES PLC 1,693,000株（0.79%）-0.05% |
| 04/13 | （空売り報告）J.P. MORGAN SECURITIES PLC 1,796,200株（0.84%）再IN |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
